Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 47.18 | 47.88 | 46.78 | 47.64 | 1,195,011 | +0.35(+0.74%) |
Oct 30, 2006 | 47.00 | 47.58 | 46.21 | 47.29 | 1,224,903 | +0.19(+0.41%) |
Oct 27, 2006 | 47.42 | 48.42 | 46.89 | 47.09 | 1,733,763 | -0.52(-1.09%) |
Oct 26, 2006 | 47.60 | 47.83 | 46.78 | 47.61 | 2,289,162 | +0.12(+0.26%) |
Oct 25, 2006 | 46.83 | 47.70 | 46.58 | 47.49 | 1,688,307 | +0.54(+1.16%) |
Oct 24, 2006 | 47.21 | 47.58 | 46.71 | 46.94 | 1,216,344 | -0.23(-0.49%) |
Oct 23, 2006 | 47.49 | 48.03 | 46.67 | 47.18 | 1,694,658 | +0.02(+0.04%) |
Oct 20, 2006 | 46.18 | 47.59 | 46.10 | 47.16 | 2,157,801 | +1.01(+2.19%) |
Oct 19, 2006 | 46.04 | 46.54 | 45.60 | 46.15 | 1,187,525 | -0.02(-0.04%) |
Oct 18, 2006 | 46.83 | 47.12 | 45.58 | 46.17 | 1,797,504 | -0.27(-0.57%) |
Oct 17, 2006 | 46.63 | 46.83 | 45.80 | 46.43 | 1,637,425 | -0.49(-1.05%) |
Oct 16, 2006 | 47.29 | 47.49 | 46.63 | 46.92 | 1,594,222 | -0.43(-0.92%) |
Oct 13, 2006 | 46.50 | 47.70 | 46.17 | 47.36 | 2,069,754 | +0.68(+1.46%) |
Oct 12, 2006 | 46.51 | 47.48 | 46.27 | 46.68 | 1,935,299 | +0.44(+0.95%) |
Oct 11, 2006 | 46.89 | 47.10 | 45.95 | 46.24 | 1,735,946 | -0.70(-1.49%) |
Oct 10, 2006 | 47.26 | 47.79 | 46.43 | 46.94 | 1,776,573 | -0.17(-0.36%) |
Oct 09, 2006 | 46.56 | 47.13 | 46.10 | 47.11 | 1,316,262 | +0.69(+1.48%) |
Oct 06, 2006 | 47.11 | 47.16 | 46.15 | 46.42 | 1,318,547 | -0.86(-1.82%) |
Oct 05, 2006 | 45.92 | 47.29 | 45.86 | 47.28 | 2,916,914 | +1.10(+2.38%) |
Oct 04, 2006 | 43.36 | 46.23 | 43.09 | 46.18 | 4,238,086 | +2.70(+6.21%) |
Oct 03, 2006 | 44.70 | 45.02 | 43.42 | 43.48 | 3,258,021 | -1.06(-2.37%) |
Oct 02, 2006 | 44.89 | 46.35 | 44.53 | 44.53 | 4,794,965 | +0.48(+1.09%) |
Sep 29, 2006 | 42.86 | 44.16 | 42.83 | 44.05 | 2,748,288 | +1.08(+2.50%) |
Sep 28, 2006 | 43.58 | 44.26 | 42.66 | 42.98 | 2,890,385 | -0.87(-1.99%) |
Sep 27, 2006 | 44.00 | 44.59 | 43.14 | 43.85 | 2,285,819 | +0.04(+0.09%) |
Sep 26, 2006 | 43.08 | 44.46 | 42.49 | 43.82 | 5,060,555 | +0.84(+1.96%) |
Sep 25, 2006 | 43.89 | 43.98 | 42.37 | 42.97 | 3,591,902 | -0.44(-1.01%) |
Sep 22, 2006 | 44.36 | 44.45 | 43.17 | 43.41 | 2,449,937 | -0.95(-2.15%) |
Sep 21, 2006 | 45.34 | 45.34 | 43.92 | 44.37 | 4,595,489 | -0.75(-1.67%) |
Sep 20, 2006 | 44.76 | 45.34 | 44.58 | 45.12 | 2,364,941 | +0.66(+1.49%) |
Sep 19, 2006 | 45.96 | 46.18 | 43.60 | 44.46 | 7,552,669 | -1.49(-3.24%) |
Sep 18, 2006 | 46.97 | 47.11 | 45.49 | 45.95 | 5,179,288 | -1.41(-2.97%) |
Sep 15, 2006 | 49.34 | 49.59 | 47.23 | 47.35 | 5,622,806 | -1.60(-3.27%) |
Sep 14, 2006 | 48.05 | 49.04 | 47.61 | 48.95 | 2,252,591 | +1.08(+2.25%) |
Sep 13, 2006 | 49.24 | 49.52 | 47.03 | 47.88 | 5,370,302 | -1.44(-2.92%) |
Sep 12, 2006 | 49.98 | 50.17 | 48.96 | 49.31 | 4,714,129 | -0.62(-1.25%) |
Sep 11, 2006 | 49.77 | 50.22 | 48.74 | 49.94 | 2,268,447 | +0.04(+0.08%) |
Sep 08, 2006 | 49.20 | 50.32 | 48.56 | 49.90 | 2,141,843 | +0.98(+2.01%) |
Sep 07, 2006 | 48.88 | 49.94 | 47.99 | 48.91 | 2,284,296 | -0.10(-0.20%) |
Sep 06, 2006 | 49.23 | 49.40 | 48.56 | 49.01 | 2,051,916 | -0.52(-1.05%) |
Sep 05, 2006 | 50.09 | 50.17 | 49.33 | 49.53 | 1,740,381 | -0.36(-0.71%) |
Sep 01, 2006 | 50.15 | 51.08 | 49.81 | 49.88 | 1,834,433 | -0.26(-0.52%) |
Aug 31, 2006 | 49.62 | 50.29 | 49.11 | 50.14 | 1,701,951 | +1.08(+2.19%) |
Aug 30, 2006 | 50.07 | 50.15 | 49.04 | 49.07 | 2,041,996 | -0.88(-1.76%) |
Aug 29, 2006 | 49.20 | 50.04 | 48.81 | 49.95 | 1,831,465 | +0.97(+1.98%) |
Aug 28, 2006 | 48.82 | 50.18 | 48.59 | 48.98 | 2,474,283 | +0.45(+0.93%) |
Aug 25, 2006 | 49.16 | 49.52 | 47.95 | 48.52 | 1,637,689 | -0.76(-1.55%) |
Aug 24, 2006 | 49.02 | 49.51 | 48.84 | 49.29 | 2,028,882 | +0.63(+1.29%) |
Aug 23, 2006 | 47.94 | 48.86 | 47.84 | 48.66 | 1,748,979 | +0.65(+1.36%) |
Aug 22, 2006 | 49.02 | 49.13 | 47.82 | 48.01 | 2,119,814 | -0.95(-1.94%) |
Aug 21, 2006 | 50.16 | 50.26 | 48.59 | 48.96 | 1,709,168 | -1.31(-2.60%) |
Aug 18, 2006 | 49.42 | 50.47 | 48.99 | 50.27 | 1,785,189 | +1.05(+2.13%) |
Aug 17, 2006 | 49.49 | 50.14 | 48.87 | 49.22 | 3,060,967 | -0.36(-0.72%) |
Aug 16, 2006 | 48.58 | 49.79 | 48.10 | 49.57 | 2,299,739 | +1.11(+2.29%) |
Aug 15, 2006 | 47.13 | 48.51 | 46.76 | 48.47 | 2,561,248 | +2.13(+4.60%) |
Aug 14, 2006 | 46.96 | 47.42 | 46.25 | 46.34 | 1,461,136 | -0.10(-0.21%) |
Aug 11, 2006 | 46.79 | 47.08 | 45.92 | 46.43 | 1,570,753 | -0.01(-0.03%) |
Aug 10, 2006 | 45.38 | 47.02 | 45.12 | 46.45 | 1,996,552 | +0.38(+0.82%) |
Aug 09, 2006 | 46.56 | 47.22 | 45.96 | 46.07 | 3,129,499 | +0.08(+0.17%) |
Aug 08, 2006 | 45.10 | 46.32 | 45.05 | 45.99 | 2,496,791 | +1.23(+2.75%) |
Aug 07, 2006 | 44.68 | 44.83 | 44.22 | 44.76 | 1,983,523 | -0.06(-0.14%) |
Aug 04, 2006 | 44.04 | 45.15 | 43.89 | 44.83 | 2,677,669 | +1.13(+2.59%) |
Aug 03, 2006 | 42.69 | 43.71 | 41.50 | 43.69 | 2,847,207 | +0.33(+0.76%) |
Aug 02, 2006 | 40.95 | 43.69 | 40.88 | 43.36 | 4,162,559 | +3.39(+8.49%) |